KissMeData/049550/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160529	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	5	2	0.13	15853070	3997	198.07	4020	4020	3950	5180	2790	3985	3966.24	0.16	0	-26	4041	4012	3961	3932	3881	4027	3947	101	1195	500	2860	5	1	19606277	782	21.11	1.07	12	0.02	189.00	3736.00	4965	20230731	-19.64	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4965	-19.64	20230731	3570	11.76	20240416	0.13	N	049550	500	101 억		31914	N	N	0	N	00	N
3	20240731	150531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	5	2	0.13	15402200	3884	192.47	4020	4020	3950	5180	2790	3985	3965.55	0.16	0	-26	4041	4012	3961	3932	3881	4027	3947	101	1195	500	2860	5	1	19606277	782	21.11	1.07	12	0.02	189.00	3736.00	4965	20230731	-19.64	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4965	-19.64	20230731	3570	11.76	20240416	0.13	N	049550	500	101 억		31914	N	N	0	N	00	N
4	20240731	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-15	5	-0.38	6054305	1518	75.22	4020	4020	3970	5180	2790	3985	3988.34	0.16	0	-25	4041	4012	3961	3932	3881	4027	3947	101	1195	500	2860	5	1	19606277	778	21.01	1.06	12	0.01	189.00	3736.00	4965	20230731	-20.04	3570	20240416	11.20	4670	-14.99	20240522	3570	11.20	20240416	4965	-20.04	20230731	3570	11.20	20240416	0.13	N	049550	500	101 억		31914	N	N	0	N	00	N
5	20240731	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	-5	5	-0.13	5827890	1461	72.40	4020	4020	3980	5180	2790	3985	3988.97	0.16	0	-25	4041	4012	3961	3932	3881	4027	3947	101	1195	500	2860	5	1	19606277	780	21.06	1.07	12	0.01	189.00	3736.00	4965	20230731	-19.84	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	4965	-19.84	20230731	3570	11.48	20240416	0.13	N	049550	500	101 억		31914	N	N	0	N	00	N
6	20240731	120534	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	5	2	0.13	5780045	1449	71.80	4020	4020	3985	5180	2790	3985	3988.99	0.16	0	-25	4041	4012	3961	3932	3881	4027	3947	101	1195	500	2860	5	1	19606277	782	21.11	1.07	12	0.01	189.00	3736.00	4965	20230731	-19.64	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4965	-19.64	20230731	3570	11.76	20240416	0.13	N	049550	500	101 억		31914	N	N	0	N	00	N
7	20240731	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	5	2	0.13	950220	237	11.74	4020	4020	3985	5180	2790	3985	4009.37	0.16	0	-25	4041	4012	3961	3932	3881	4027	3947	101	1195	500	2860	5	1	19606277	782	21.11	1.07	12	0.00	189.00	3736.00	4965	20230731	-19.64	3570	20240416	11.76	4670	-14.56	20240522	3570	11.76	20240416	4965	-19.64	20230731	3570	11.76	20240416	0.13	N	049550	500	101 억		31914	N	N	0	N	00	N
8	20240731	100533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	15	2	0.38	814525	203	10.06	4020	4020	3985	5180	2790	3985	4012.44	0.16	0	-24	4041	4012	3961	3932	3881	4027	3947	101	1195	500	2860	5	1	19606277	784	21.16	1.07	12	0.00	189.00	3736.00	4965	20230731	-19.44	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4965	-19.44	20230731	3570	12.04	20240416	0.13	N	049550	500	101 억		31914	N	N	0	N	00	N
9	20240731	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	35	2	0.88	558720	139	6.89	4020	4020	4005	5180	2790	3985	4019.57	0.16	0	-20	4041	4012	3961	3932	3881	4027	3947	101	1195	500	2860	5	1	19606277	788	21.27	1.08	12	0.00	189.00	3736.00	4965	20230731	-19.03	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4965	-19.03	20230731	3570	12.61	20240416	0.13	N	049550	500	101 억		31914	N	N	0	N	00	N
10	20240730	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	50	2	1.27	7967470	2017	10.42	3935	3990	3910	5110	2755	3935	3950.16	0.16	0	-9	4261	4097	3971	3807	3681	4035	3745	101	1175	500	2830	5	1	19606277	781	21.08	1.07	12	0.01	189.00	3736.00	4965	20230731	-19.74	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4965	-19.74	20230731	3570	11.62	20240416	0.13	N	049550	500	101 억		31908	N	N	0	N	00	N
11	20240730	150528	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	5	2	0.13	6713405	1698	8.77	3935	3990	3910	5110	2755	3935	3953.71	0.16	0	16	4261	4097	3971	3807	3681	4035	3745	101	1175	500	2830	5	1	19606277	772	20.85	1.05	12	0.01	189.00	3736.00	4965	20230731	-20.64	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	4965	-20.64	20230731	3570	10.36	20240416	0.13	N	049550	500	101 억		31908	N	N	0	N	00	N
12	20240730	140520	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	5	2	0.13	4963615	1255	6.48	3935	3990	3910	5110	2755	3935	3955.07	0.16	0	-39	4261	4097	3971	3807	3681	4035	3745	101	1175	500	2830	5	1	19606277	772	20.85	1.05	12	0.01	189.00	3736.00	4965	20230731	-20.64	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	4965	-20.64	20230731	3570	10.36	20240416	0.13	N	049550	500	101 억		31908	N	N	0	N	00	N
13	20240730	130525	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	40	2	1.02	2654260	672	3.47	3935	3990	3910	5110	2755	3935	3949.79	0.16	0	-39	4261	4097	3971	3807	3681	4035	3745	101	1175	500	2830	5	1	19606277	779	21.03	1.06	12	0.00	189.00	3736.00	4965	20230731	-19.94	3570	20240416	11.34	4670	-14.88	20240522	3570	11.34	20240416	4965	-19.94	20230731	3570	11.34	20240416	0.13	N	049550	500	101 억		31908	N	N	0	N	00	N
14	20240730	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	5	2	0.13	1653110	420	2.17	3935	3990	3910	5110	2755	3935	3935.98	0.16	0	2	4261	4097	3971	3807	3681	4035	3745	101	1175	500	2830	5	1	19606277	772	20.85	1.05	12	0.00	189.00	3736.00	4965	20230731	-20.64	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	4965	-20.64	20230731	3570	10.36	20240416	0.13	N	049550	500	101 억		31908	N	N	0	N	00	N
15	20240730	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	5	2	0.13	1653110	420	2.17	3935	3990	3910	5110	2755	3935	3935.98	0.16	0	2	4261	4097	3971	3807	3681	4035	3745	101	1175	500	2830	5	1	19606277	772	20.85	1.05	12	0.00	189.00	3736.00	4965	20230731	-20.64	3570	20240416	10.36	4670	-15.63	20240522	3570	10.36	20240416	4965	-20.64	20230731	3570	10.36	20240416	0.13	N	049550	500	101 억		31908	N	N	0	N	00	N
16	20240730	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	40	2	1.02	1617505	411	2.12	3935	3990	3910	5110	2755	3935	3935.54	0.16	0	5	4261	4097	3971	3807	3681	4035	3745	101	1175	500	2830	5	1	19606277	779	21.03	1.06	12	0.00	189.00	3736.00	4965	20230731	-19.94	3570	20240416	11.34	4670	-14.88	20240522	3570	11.34	20240416	4965	-19.94	20230731	3570	11.34	20240416	0.13	N	049550	500	101 억		31908	N	N	0	N	00	N
17	20240730	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	0	3	0.00	255775	65	0.34	3935	3935	3935	5110	2755	3935	3935.00	0.16	0	-12	4261	4097	3971	3807	3681	4035	3745	101	1175	500	2830	5	1	19606277	772	20.82	1.05	12	0.00	189.00	3736.00	4965	20230731	-20.75	3570	20240416	10.22	4670	-15.74	20240522	3570	10.22	20240416	4965	-20.75	20230731	3570	10.22	20240416	0.13	N	049550	500	101 억		31908	N	N	0	N	00	N
18	20240729	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	3935	-130	5	-3.20	76134795	19355	597.75	4135	4135	3845	5280	2850	4065	3933.57	0.16	0	408	4115	4090	4045	4020	3975	4100	4030	101	1215	500	2920	5	1	19606277	772	20.82	1.05	12	0.10	189.00	3736.00	4965	20230731	-20.75	3570	20240416	10.22	4670	-15.74	20240522	3570	10.22	20240416	4965	-20.75	20230731	3570	10.22	20240416	0.13	N	049550	500	101 억		31500	N	N	0	N	00	N
19	20240729	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	-120	5	-2.95	32188945	8142	251.45	4135	4135	3920	5280	2850	4065	3953.44	0.16	0	487	4115	4090	4045	4020	3975	4100	4030	101	1215	500	2920	5	1	19606277	773	20.87	1.06	12	0.04	189.00	3736.00	4965	20230731	-20.54	3570	20240416	10.50	4670	-15.52	20240522	3570	10.50	20240416	4965	-20.54	20230731	3570	10.50	20240416	0.13	N	049550	500	101 억		31500	N	N	0	N	00	N
20	20240729	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-80	5	-1.97	27317815	6913	213.50	4135	4135	3920	5280	2850	4065	3951.66	0.16	0	487	4115	4090	4045	4020	3975	4100	4030	101	1215	500	2920	5	1	19606277	781	21.08	1.07	12	0.04	189.00	3736.00	4965	20230731	-19.74	3570	20240416	11.62	4670	-14.67	20240522	3570	11.62	20240416	4965	-19.74	20230731	3570	11.62	20240416	0.13	N	049550	500	101 억		31500	N	N	0	N	00	N
21	20240729	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	-85	5	-2.09	27226230	6890	212.79	4135	4135	3920	5280	2850	4065	3951.56	0.16	0	487	4115	4090	4045	4020	3975	4100	4030	101	1215	500	2920	5	1	19606277	780	21.06	1.07	12	0.04	189.00	3736.00	4965	20230731	-19.84	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	4965	-19.84	20230731	3570	11.48	20240416	0.13	N	049550	500	101 억		31500	N	N	0	N	00	N
22	20240729	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	-100	5	-2.46	27222250	6889	212.75	4135	4135	3920	5280	2850	4065	3951.55	0.16	0	487	4115	4090	4045	4020	3975	4100	4030	101	1215	500	2920	5	1	19606277	777	20.98	1.06	12	0.04	189.00	3736.00	4965	20230731	-20.14	3570	20240416	11.06	4670	-15.10	20240522	3570	11.06	20240416	4965	-20.14	20230731	3570	11.06	20240416	0.13	N	049550	500	101 억		31500	N	N	0	N	00	N
23	20240729	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-95	5	-2.34	27111145	6861	211.89	4135	4135	3920	5280	2850	4065	3951.49	0.16	0	487	4115	4090	4045	4020	3975	4100	4030	101	1215	500	2920	5	1	19606277	778	21.01	1.06	12	0.03	189.00	3736.00	4965	20230731	-20.04	3570	20240416	11.20	4670	-14.99	20240522	3570	11.20	20240416	4965	-20.04	20230731	3570	11.20	20240416	0.13	N	049550	500	101 억		31500	N	N	0	N	00	N
24	20240729	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-90	5	-2.21	25708845	6508	200.99	4135	4135	3920	5280	2850	4065	3950.34	0.16	0	487	4115	4090	4045	4020	3975	4100	4030	101	1215	500	2920	5	1	19606277	779	21.03	1.06	12	0.03	189.00	3736.00	4965	20230731	-19.94	3570	20240416	11.34	4670	-14.88	20240522	3570	11.34	20240416	4965	-19.94	20230731	3570	11.34	20240416	0.13	N	049550	500	101 억		31500	N	N	0	N	00	N
25	20240729	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-65	5	-1.60	8569360	2159	66.68	4135	4135	3920	5280	2850	4065	3969.13	0.16	0	105	4115	4090	4045	4020	3975	4100	4030	101	1215	500	2920	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4965	20230731	-19.44	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4965	-19.44	20230731	3570	12.04	20240416	0.13	N	049550	500	101 억		31500	N	N	0	N	00	N
26	20240726	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	0	3	0.00	13034195	3238	110.36	4065	4070	4000	5280	2850	4065	4025.38	0.16	0	-100	4195	4130	4005	3940	3815	4162	3972	101	1215	500	2920	5	1	19606277	797	21.51	1.09	12	0.02	189.00	3736.00	4965	20230731	-18.13	3570	20240416	13.87	4670	-12.96	20240522	3570	13.87	20240416	4965	-18.13	20230731	3570	13.87	20240416	0.13	N	049550	500	101 억		31579	N	N	0	N	00	N
27	20240726	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-55	5	-1.35	11468435	2852	97.21	4065	4070	4000	5280	2850	4065	4021.19	0.16	0	-59	4195	4130	4005	3940	3815	4162	3972	101	1215	500	2920	5	1	19606277	786	21.22	1.07	12	0.01	189.00	3736.00	4965	20230731	-19.23	3570	20240416	12.32	4670	-14.13	20240522	3570	12.32	20240416	4965	-19.23	20230731	3570	12.32	20240416	0.13	N	049550	500	101 억		31579	N	N	0	N	00	N
28	20240726	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	-5	5	-0.12	10666325	2652	90.39	4065	4070	4000	5280	2850	4065	4021.99	0.16	0	-59	4195	4130	4005	3940	3815	4162	3972	101	1215	500	2920	5	1	19606277	796	21.48	1.09	12	0.01	189.00	3736.00	4965	20230731	-18.23	3570	20240416	13.73	4670	-13.06	20240522	3570	13.73	20240416	4965	-18.23	20230731	3570	13.73	20240416	0.13	N	049550	500	101 억		31579	N	N	0	N	00	N
29	20240726	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-40	5	-0.98	10239740	2546	86.78	4065	4070	4000	5280	2850	4065	4021.89	0.16	0	-62	4195	4130	4005	3940	3815	4162	3972	101	1215	500	2920	5	1	19606277	789	21.30	1.08	12	0.01	189.00	3736.00	4965	20230731	-18.93	3570	20240416	12.75	4670	-13.81	20240522	3570	12.75	20240416	4965	-18.93	20230731	3570	12.75	20240416	0.13	N	049550	500	101 억		31579	N	N	0	N	00	N
30	20240726	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-40	5	-0.98	10239740	2546	86.78	4065	4070	4000	5280	2850	4065	4021.89	0.16	0	-62	4195	4130	4005	3940	3815	4162	3972	101	1215	500	2920	5	1	19606277	789	21.30	1.08	12	0.01	189.00	3736.00	4965	20230731	-18.93	3570	20240416	12.75	4670	-13.81	20240522	3570	12.75	20240416	4965	-18.93	20230731	3570	12.75	20240416	0.13	N	049550	500	101 억		31579	N	N	0	N	00	N
31	20240726	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	0	3	0.00	10025275	2493	84.97	4065	4070	4000	5280	2850	4065	4021.37	0.16	0	-62	4195	4130	4005	3940	3815	4162	3972	101	1215	500	2920	5	1	19606277	797	21.51	1.09	12	0.01	189.00	3736.00	4965	20230731	-18.13	3570	20240416	13.87	4670	-12.96	20240522	3570	13.87	20240416	4965	-18.13	20230731	3570	13.87	20240416	0.13	N	049550	500	101 억		31579	N	N	0	N	00	N
32	20240726	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	5	2	0.12	312650	77	2.62	4065	4070	4025	5280	2850	4065	4060.39	0.16	0	-22	4195	4130	4005	3940	3815	4162	3972	101	1215	500	2920	5	1	19606277	798	21.53	1.09	12	0.00	189.00	3736.00	4965	20230731	-18.03	3570	20240416	14.01	4670	-12.85	20240522	3570	14.01	20240416	4965	-18.03	20230731	3570	14.01	20240416	0.13	N	049550	500	101 억		31579	N	N	0	N	00	N
33	20240726	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-40	5	-0.98	162065	40	1.36	4065	4070	4025	5280	2850	4065	4051.62	0.16	0	-21	4195	4130	4005	3940	3815	4162	3972	101	1215	500	2920	5	1	19606277	789	21.30	1.08	12	0.00	189.00	3736.00	4965	20230731	-18.93	3570	20240416	12.75	4670	-13.81	20240522	3570	12.75	20240416	4965	-18.93	20230731	3570	12.75	20240416	0.13	N	049550	500	101 억		31579	N	N	0	N	00	N
34	20240725	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	45	2	1.12	11689265	2934	68.92	3880	4070	3880	5220	2815	4020	3983.82	0.16	0	22	4193	4106	4033	3946	3873	4070	3910	101	1200	500	2890	5	1	19606277	797	21.51	1.09	12	0.01	189.00	3736.00	4965	20230731	-18.13	3570	20240416	13.87	4670	-12.96	20240522	3570	13.87	20240416	4965	-18.13	20230731	3570	13.87	20240416	0.13	N	049550	500	101 억		31558	N	N	0	N	00	N
35	20240725	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	-5	5	-0.12	10021595	2521	59.22	3880	4070	3880	5220	2815	4020	3975.25	0.16	0	26	4193	4106	4033	3946	3873	4070	3910	101	1200	500	2890	5	1	19606277	787	21.24	1.07	12	0.01	189.00	3736.00	4965	20230731	-19.13	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4965	-19.13	20230731	3570	12.46	20240416	0.13	N	049550	500	101 억		31558	N	N	0	N	00	N
36	20240725	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-60	5	-1.49	9906655	2492	58.54	3880	4070	3880	5220	2815	4020	3975.38	0.16	0	22	4193	4106	4033	3946	3873	4070	3910	101	1200	500	2890	5	1	19606277	776	20.95	1.06	12	0.01	189.00	3736.00	4965	20230731	-20.24	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	4965	-20.24	20230731	3570	10.92	20240416	0.13	N	049550	500	101 억		31558	N	N	0	N	00	N
37	20240725	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	-5	5	-0.12	9701945	2441	57.34	3880	4070	3880	5220	2815	4020	3974.58	0.16	0	21	4193	4106	4033	3946	3873	4070	3910	101	1200	500	2890	5	1	19606277	787	21.24	1.07	12	0.01	189.00	3736.00	4965	20230731	-19.13	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	4965	-19.13	20230731	3570	12.46	20240416	0.13	N	049550	500	101 억		31558	N	N	0	N	00	N
38	20240725	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	50	2	1.24	4357490	1106	25.98	3880	4070	3880	5220	2815	4020	3939.86	0.16	0	21	4193	4106	4033	3946	3873	4070	3910	101	1200	500	2890	5	1	19606277	798	21.53	1.09	12	0.01	189.00	3736.00	4965	20230731	-18.03	3570	20240416	14.01	4670	-12.85	20240522	3570	14.01	20240416	4965	-18.03	20230731	3570	14.01	20240416	0.13	N	049550	500	101 억		31558	N	N	0	N	00	N
39	20240725	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	50	2	1.24	3866960	984	23.11	3880	4070	3880	5220	2815	4020	3929.84	0.16	0	21	4193	4106	4033	3946	3873	4070	3910	101	1200	500	2890	5	1	19606277	798	21.53	1.09	12	0.01	189.00	3736.00	4965	20230731	-18.03	3570	20240416	14.01	4670	-12.85	20240522	3570	14.01	20240416	4965	-18.03	20230731	3570	14.01	20240416	0.13	N	049550	500	101 억		31558	N	N	0	N	00	N
40	20240725	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-15	5	-0.37	2960500	758	17.81	3880	4070	3880	5220	2815	4020	3905.67	0.16	0	21	4193	4106	4033	3946	3873	4070	3910	101	1200	500	2890	5	1	19606277	785	21.19	1.07	12	0.00	189.00	3736.00	4965	20230731	-19.34	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	4965	-19.34	20230731	3570	12.18	20240416	0.13	N	049550	500	101 억		31558	N	N	0	N	00	N
41	20240725	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	50	2	1.24	2303410	592	13.91	3880	4070	3880	5220	2815	4020	3890.90	0.16	0	13	4193	4106	4033	3946	3873	4070	3910	101	1200	500	2890	5	1	19606277	798	21.53	1.09	12	0.00	189.00	3736.00	4965	20230731	-18.03	3570	20240416	14.01	4670	-12.85	20240522	3570	14.01	20240416	4965	-18.03	20230731	3570	14.01	20240416	0.13	N	049550	500	101 억		31558	N	N	0	N	00	N
42	20240724	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	20	2	0.50	17043670	4257	143.38	4110	4120	3960	5200	2800	4000	4003.68	0.16	0	-16	4200	4100	4040	3940	3880	4070	3910	101	1200	500	2880	5	1	19606277	788	21.27	1.08	12	0.02	189.00	3736.00	4965	20230731	-19.03	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4965	-19.03	20230731	3570	12.61	20240416	0.14	N	049550	500	101 억		31574	N	N	0	N	00	N
43	20240724	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	20	2	0.50	15966310	3989	134.35	4110	4120	3960	5200	2800	4000	4002.58	0.16	0	159	4200	4100	4040	3940	3880	4070	3910	101	1200	500	2880	5	1	19606277	788	21.27	1.08	12	0.02	189.00	3736.00	4965	20230731	-19.03	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4965	-19.03	20230731	3570	12.61	20240416	0.14	N	049550	500	101 억		31574	N	N	0	N	00	N
44	20240724	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	20	2	0.50	10575435	2636	88.78	4110	4120	3960	5200	2800	4000	4011.93	0.16	0	159	4200	4100	4040	3940	3880	4070	3910	101	1200	500	2880	5	1	19606277	788	21.27	1.08	12	0.01	189.00	3736.00	4965	20230731	-19.03	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	4965	-19.03	20230731	3570	12.61	20240416	0.14	N	049550	500	101 억		31574	N	N	0	N	00	N
45	20240724	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	-5	5	-0.12	10138435	2526	85.08	4110	4120	3960	5200	2800	4000	4013.63	0.16	0	109	4200	4100	4040	3940	3880	4070	3910	101	1200	500	2880	5	1	19606277	783	21.14	1.07	12	0.01	189.00	3736.00	4965	20230731	-19.54	3570	20240416	11.90	4670	-14.45	20240522	3570	11.90	20240416	4965	-19.54	20230731	3570	11.90	20240416	0.14	N	049550	500	101 억		31574	N	N	0	N	00	N
46	20240724	120523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	75	2	1.88	3143240	780	26.27	4110	4120	3960	5200	2800	4000	4029.79	0.16	0	-16	4200	4100	4040	3940	3880	4070	3910	101	1200	500	2880	5	1	19606277	799	21.56	1.09	12	0.00	189.00	3736.00	4965	20230731	-17.93	3570	20240416	14.15	4670	-12.74	20240522	3570	14.15	20240416	4965	-17.93	20230731	3570	14.15	20240416	0.14	N	049550	500	101 억		31574	N	N	0	N	00	N
47	20240724	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	75	2	1.88	3143240	780	26.27	4110	4120	3960	5200	2800	4000	4029.79	0.16	0	-16	4200	4100	4040	3940	3880	4070	3910	101	1200	500	2880	5	1	19606277	799	21.56	1.09	12	0.00	189.00	3736.00	4965	20230731	-17.93	3570	20240416	14.15	4670	-12.74	20240522	3570	14.15	20240416	4965	-17.93	20230731	3570	14.15	20240416	0.14	N	049550	500	101 억		31574	N	N	0	N	00	N
48	20240724	100519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	85	2	2.12	409055	100	3.37	4110	4120	4080	5200	2800	4000	4090.55	0.16	0	-13	4200	4100	4040	3940	3880	4070	3910	101	1200	500	2880	5	1	19606277	801	21.61	1.09	12	0.00	189.00	3736.00	4965	20230731	-17.72	3570	20240416	14.43	4670	-12.53	20240522	3570	14.43	20240416	4965	-17.72	20230731	3570	14.43	20240416	0.14	N	049550	500	101 억		31574	N	N	0	N	00	N
49	20240724	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	120	2	3.00	90545	22	0.74	4110	4120	4110	5200	2800	4000	4115.68	0.16	0	-1	4200	4100	4040	3940	3880	4070	3910	101	1200	500	2880	5	1	19606277	808	21.80	1.10	12	0.00	189.00	3736.00	4965	20230731	-17.02	3570	20240416	15.41	4670	-11.78	20240522	3570	15.41	20240416	4965	-17.02	20230731	3570	15.41	20240416	0.14	N	049550	500	101 억		31574	N	N	0	N	00	N
50	20240723	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-50	5	-1.23	11575760	2872	40.81	4140	4140	3980	5260	2835	4050	4030.56	0.16	0	-1	4096	4072	4036	4012	3976	4055	3995	101	1210	500	2910	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4965	20230731	-19.44	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4965	-19.44	20230731	3570	12.04	20240416	0.14	N	049550	500	101 억		31575	N	N	0	N	00	N
51	20240723	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	5	2	0.12	10262015	2544	36.15	4140	4140	3980	5260	2835	4050	4033.81	0.16	0	0	4096	4072	4036	4012	3976	4055	3995	101	1210	500	2910	5	1	19606277	795	21.46	1.09	12	0.01	189.00	3736.00	4965	20230731	-18.33	3570	20240416	13.59	4670	-13.17	20240522	3570	13.59	20240416	4965	-18.33	20230731	3570	13.59	20240416	0.14	N	049550	500	101 억		31575	N	N	0	N	00	N
52	20240723	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-50	5	-1.23	9110600	2257	32.07	4140	4140	3980	5260	2835	4050	4036.60	0.16	0	1	4096	4072	4036	4012	3976	4055	3995	101	1210	500	2910	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	4965	20230731	-19.44	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	4965	-19.44	20230731	3570	12.04	20240416	0.14	N	049550	500	101 억		31575	N	N	0	N	00	N
53	20240723	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	-20	5	-0.49	5634405	1388	19.72	4140	4140	3980	5260	2835	4050	4059.37	0.16	0	1	4096	4072	4036	4012	3976	4055	3995	101	1210	500	2910	5	1	19606277	790	21.32	1.08	12	0.01	189.00	3736.00	4965	20230731	-18.83	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4965	-18.83	20230731	3570	12.89	20240416	0.14	N	049550	500	101 억		31575	N	N	0	N	00	N
54	20240723	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	25	2	0.62	4574200	1125	15.98	4140	4140	3980	5260	2835	4050	4065.96	0.16	0	1	4096	4072	4036	4012	3976	4055	3995	101	1210	500	2910	5	1	19606277	799	21.56	1.09	12	0.01	189.00	3736.00	4965	20230731	-17.93	3570	20240416	14.15	4670	-12.74	20240522	3570	14.15	20240416	4965	-17.93	20230731	3570	14.15	20240416	0.14	N	049550	500	101 억		31575	N	N	0	N	00	N
55	20240723	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	30	2	0.74	4566090	1123	15.96	4140	4140	3980	5260	2835	4050	4065.98	0.16	0	1	4096	4072	4036	4012	3976	4055	3995	101	1210	500	2910	5	1	19606277	800	21.59	1.09	12	0.01	189.00	3736.00	4965	20230731	-17.82	3570	20240416	14.29	4670	-12.63	20240522	3570	14.29	20240416	4965	-17.82	20230731	3570	14.29	20240416	0.14	N	049550	500	101 억		31575	N	N	0	N	00	N
56	20240723	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	55	2	1.36	2137805	524	7.45	4140	4140	3980	5260	2835	4050	4079.78	0.16	0	1	4096	4072	4036	4012	3976	4055	3995	101	1210	500	2910	5	1	19606277	805	21.72	1.10	12	0.00	189.00	3736.00	4965	20230731	-17.32	3570	20240416	14.99	4670	-12.10	20240522	3570	14.99	20240416	4965	-17.32	20230731	3570	14.99	20240416	0.14	N	049550	500	101 억		31575	N	N	0	N	00	N
57	20240723	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	5	2	0.12	753710	184	2.61	4140	4140	3980	5260	2835	4050	4096.25	0.16	0	-6	4096	4072	4036	4012	3976	4055	3995	101	1210	500	2910	5	1	19606277	795	21.46	1.09	12	0.00	189.00	3736.00	4965	20230731	-18.33	3570	20240416	13.59	4670	-13.17	20240522	3570	13.59	20240416	4965	-18.33	20230731	3570	13.59	20240416	0.14	N	049550	500	101 억		31575	N	N	0	N	00	N
58	20240722	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	-10	5	-0.25	28381270	7033	204.33	4060	4060	4000	5270	2845	4060	4035.44	0.16	0	-185	4373	4216	4133	3976	3893	4295	4055	101	1210	500	2920	5	1	19606277	794	21.43	1.08	12	0.04	189.00	3736.00	4965	20230731	-18.43	3570	20240416	13.45	4670	-13.28	20240522	3570	13.45	20240416	4965	-18.43	20230731	3570	13.45	20240416	0.14	N	049550	500	101 억		31560	N	N	0	N	00	N
59	20240722	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-5	5	-0.12	26023700	6450	187.39	4060	4060	4000	5270	2845	4060	4034.68	0.16	0	-200	4373	4216	4133	3976	3893	4295	4055	101	1210	500	2920	5	1	19606277	795	21.46	1.09	12	0.03	189.00	3736.00	4965	20230731	-18.33	3570	20240416	13.59	4670	-13.17	20240522	3570	13.59	20240416	4965	-18.33	20230731	3570	13.59	20240416	0.14	N	049550	500	101 억		31560	N	N	0	N	00	N
60	20240722	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-5	5	-0.12	26011535	6447	187.30	4060	4060	4000	5270	2845	4060	4034.67	0.16	0	-200	4373	4216	4133	3976	3893	4295	4055	101	1210	500	2920	5	1	19606277	795	21.46	1.09	12	0.03	189.00	3736.00	4965	20230731	-18.33	3570	20240416	13.59	4670	-13.17	20240522	3570	13.59	20240416	4965	-18.33	20230731	3570	13.59	20240416	0.14	N	049550	500	101 억		31560	N	N	0	N	00	N
61	20240722	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-5	5	-0.12	25971135	6437	187.01	4060	4060	4000	5270	2845	4060	4034.66	0.16	0	-200	4373	4216	4133	3976	3893	4295	4055	101	1210	500	2920	5	1	19606277	795	21.46	1.09	12	0.03	189.00	3736.00	4965	20230731	-18.33	3570	20240416	13.59	4670	-13.17	20240522	3570	13.59	20240416	4965	-18.33	20230731	3570	13.59	20240416	0.14	N	049550	500	101 억		31560	N	N	0	N	00	N
62	20240722	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-35	5	-0.86	21851915	5415	157.32	4060	4060	4000	5270	2845	4060	4035.44	0.16	0	-200	4373	4216	4133	3976	3893	4295	4055	101	1210	500	2920	5	1	19606277	789	21.30	1.08	12	0.03	189.00	3736.00	4965	20230731	-18.93	3570	20240416	12.75	4670	-13.81	20240522	3570	12.75	20240416	4965	-18.93	20230731	3570	12.75	20240416	0.14	N	049550	500	101 억		31560	N	N	0	N	00	N
63	20240722	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-35	5	-0.86	14588850	3607	104.79	4060	4060	4005	5270	2845	4060	4044.59	0.16	0	-200	4373	4216	4133	3976	3893	4295	4055	101	1210	500	2920	5	1	19606277	789	21.30	1.08	12	0.02	189.00	3736.00	4965	20230731	-18.93	3570	20240416	12.75	4670	-13.81	20240522	3570	12.75	20240416	4965	-18.93	20230731	3570	12.75	20240416	0.14	N	049550	500	101 억		31560	N	N	0	N	00	N
64	20240722	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	0	3	0.00	7651460	1885	54.76	4060	4060	4025	5270	2845	4060	4059.13	0.16	0	-200	4373	4216	4133	3976	3893	4295	4055	101	1210	500	2920	5	1	19606277	796	21.48	1.09	12	0.01	189.00	3736.00	4965	20230731	-18.23	3570	20240416	13.73	4670	-13.06	20240522	3570	13.73	20240416	4965	-18.23	20230731	3570	13.73	20240416	0.14	N	049550	500	101 억		31560	N	N	0	N	00	N
65	20240722	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	0	3	0.00	48720	12	0.35	4060	4060	4060	5270	2845	4060	4060.00	0.16	0	-12	4373	4216	4133	3976	3893	4295	4055	101	1210	500	2920	5	1	19606277	796	21.48	1.09	12	0.00	189.00	3736.00	4965	20230731	-18.23	3570	20240416	13.73	4670	-13.06	20240522	3570	13.73	20240416	4965	-18.23	20230731	3570	13.73	20240416	0.14	N	049550	500	101 억		31560	N	N	0	N	00	N
66	20240719	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	-25	5	-0.61	13969085	3434	66.67	4050	4290	4050	5310	2860	4085	4067.89	0.16	0	-1308	4198	4141	4083	4026	3968	4170	4055	101	1225	500	2940	5	1	19606277	796	21.48	1.09	12	0.02	189.00	3736.00	4965	20230731	-18.23	3570	20240416	13.73	4670	-13.06	20240522	3570	13.73	20240416	4965	-18.23	20230731	3570	13.73	20240416	0.14	N	049550	500	101 억		31515	N	N	0	N	00	N
67	20240719	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	15	2	0.37	13270535	3262	63.33	4050	4290	4050	5310	2860	4085	4068.22	0.16	0	-1295	4198	4141	4083	4026	3968	4170	4055	101	1225	500	2940	5	1	19606277	804	21.69	1.10	12	0.02	189.00	3736.00	4965	20230731	-17.42	3570	20240416	14.85	4670	-12.21	20240522	3570	14.85	20240416	4965	-17.42	20230731	3570	14.85	20240416	0.14	N	049550	500	101 억		31515	N	N	0	N	00	N
68	20240719	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	60	2	1.47	13258150	3259	63.27	4050	4290	4050	5310	2860	4085	4068.17	0.16	0	-1295	4198	4141	4083	4026	3968	4170	4055	101	1225	500	2940	5	1	19606277	813	21.93	1.11	12	0.02	189.00	3736.00	4965	20230731	-16.52	3570	20240416	16.11	4670	-11.24	20240522	3570	16.11	20240416	4965	-16.52	20230731	3570	16.11	20240416	0.14	N	049550	500	101 억		31515	N	N	0	N	00	N
69	20240719	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-30	5	-0.73	10504945	2593	50.34	4050	4085	4050	5310	2860	4085	4051.27	0.16	0	-1268	4198	4141	4083	4026	3968	4170	4055	101	1225	500	2940	5	1	19606277	795	21.46	1.09	12	0.01	189.00	3736.00	4965	20230731	-18.33	3570	20240416	13.59	4670	-13.17	20240522	3570	13.59	20240416	4965	-18.33	20230731	3570	13.59	20240416	0.14	N	049550	500	101 억		31515	N	N	0	N	00	N
70	20240719	120502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	-35	5	-0.86	10460325	2582	50.13	4050	4085	4050	5310	2860	4085	4051.25	0.16	0	-1268	4198	4141	4083	4026	3968	4170	4055	101	1225	500	2940	5	1	19606277	794	21.43	1.08	12	0.01	189.00	3736.00	4965	20230731	-18.43	3570	20240416	13.45	4670	-13.28	20240522	3570	13.45	20240416	4965	-18.43	20230731	3570	13.45	20240416	0.14	N	049550	500	101 억		31515	N	N	0	N	00	N
71	20240719	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	-35	5	-0.86	4052755	1000	19.41	4050	4085	4050	5310	2860	4085	4052.76	0.16	0	-697	4198	4141	4083	4026	3968	4170	4055	101	1225	500	2940	5	1	19606277	794	21.43	1.08	12	0.01	189.00	3736.00	4965	20230731	-18.43	3570	20240416	13.45	4670	-13.28	20240522	3570	13.45	20240416	4965	-18.43	20230731	3570	13.45	20240416	0.14	N	049550	500	101 억		31515	N	N	0	N	00	N
72	20240719	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-30	5	-0.73	2151980	531	10.31	4050	4085	4050	5310	2860	4085	4052.69	0.16	0	-252	4198	4141	4083	4026	3968	4170	4055	101	1225	500	2940	5	1	19606277	795	21.46	1.09	12	0.00	189.00	3736.00	4965	20230731	-18.33	3570	20240416	13.59	4670	-13.17	20240522	3570	13.59	20240416	4965	-18.33	20230731	3570	13.59	20240416	0.14	N	049550	500	101 억		31515	N	N	0	N	00	N
73	20240719	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	-35	5	-0.86	834415	206	4.00	4050	4055	4050	5310	2860	4085	4050.56	0.16	0	-16	4198	4141	4083	4026	3968	4170	4055	101	1225	500	2940	5	1	19606277	794	21.43	1.08	12	0.00	189.00	3736.00	4965	20230731	-18.43	3570	20240416	13.45	4670	-13.28	20240522	3570	13.45	20240416	4965	-18.43	20230731	3570	13.45	20240416	0.14	N	049550	500	101 억		31515	N	N	0	N	00	N
74	20240718	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-10	5	-0.24	19911190	4875	192.76	4025	4140	4025	5320	2870	4095	4084.35	0.16	0	-14	4128	4111	4083	4066	4038	4097	4052	101	1225	500	2940	5	1	19606277	801	21.61	1.09	12	0.02	189.00	3736.00	4965	20230731	-17.72	3570	20240416	14.43	4670	-12.53	20240522	3570	14.43	20240416	4965	-17.72	20230731	3570	14.43	20240416	0.14	N	049550	500	101 억		31529	N	N	0	N	00	N
75	20240718	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	10	2	0.24	17872360	4377	173.07	4025	4140	4025	5320	2870	4095	4083.24	0.16	0	-14	4128	4111	4083	4066	4038	4097	4052	101	1225	500	2940	5	1	19606277	805	21.72	1.10	12	0.02	189.00	3736.00	4965	20230731	-17.32	3570	20240416	14.99	4670	-12.10	20240522	3570	14.99	20240416	4965	-17.32	20230731	3570	14.99	20240416	0.14	N	049550	500	101 억		31529	N	N	0	N	00	N
76	20240718	140459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	10	2	0.24	16187245	3966	156.82	4025	4140	4025	5320	2870	4095	4081.50	0.16	0	-15	4128	4111	4083	4066	4038	4097	4052	101	1225	500	2940	5	1	19606277	805	21.72	1.10	12	0.02	189.00	3736.00	4965	20230731	-17.32	3570	20240416	14.99	4670	-12.10	20240522	3570	14.99	20240416	4965	-17.32	20230731	3570	14.99	20240416	0.14	N	049550	500	101 억		31529	N	N	0	N	00	N
77	20240718	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	5	2	0.12	9491940	2333	92.25	4025	4140	4025	5320	2870	4095	4068.56	0.16	0	1	4128	4111	4083	4066	4038	4097	4052	101	1225	500	2940	5	1	19606277	804	21.69	1.10	12	0.01	189.00	3736.00	4965	20230731	-17.42	3570	20240416	14.85	4670	-12.21	20240522	3570	14.85	20240416	4965	-17.42	20230731	3570	14.85	20240416	0.14	N	049550	500	101 억		31529	N	N	0	N	00	N
78	20240718	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	15	2	0.37	3114665	763	30.17	4025	4140	4025	5320	2870	4095	4082.13	0.16	0	1	4128	4111	4083	4066	4038	4097	4052	101	1225	500	2940	5	1	19606277	806	21.75	1.10	12	0.00	189.00	3736.00	4965	20230731	-17.22	3570	20240416	15.13	4670	-11.99	20240522	3570	15.13	20240416	4965	-17.22	20230731	3570	15.13	20240416	0.14	N	049550	500	101 억		31529	N	N	0	N	00	N
79	20240718	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	15	2	0.37	3069455	752	29.74	4025	4140	4025	5320	2870	4095	4081.72	0.16	0	1	4128	4111	4083	4066	4038	4097	4052	101	1225	500	2940	5	1	19606277	806	21.75	1.10	12	0.00	189.00	3736.00	4965	20230731	-17.22	3570	20240416	15.13	4670	-11.99	20240522	3570	15.13	20240416	4965	-17.22	20230731	3570	15.13	20240416	0.14	N	049550	500	101 억		31529	N	N	0	N	00	N
80	20240718	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	15	2	0.37	3065345	751	29.70	4025	4140	4025	5320	2870	4095	4081.68	0.16	0	1	4128	4111	4083	4066	4038	4097	4052	101	1225	500	2940	5	1	19606277	806	21.75	1.10	12	0.00	189.00	3736.00	4965	20230731	-17.22	3570	20240416	15.13	4670	-11.99	20240522	3570	15.13	20240416	4965	-17.22	20230731	3570	15.13	20240416	0.14	N	049550	500	101 억		31529	N	N	0	N	00	N
81	20240718	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	10	2	0.24	1179020	292	11.55	4025	4105	4025	5320	2870	4095	4037.74	0.16	0	-21	4128	4111	4083	4066	4038	4097	4052	101	1225	500	2940	5	1	19606277	805	21.72	1.10	12	0.00	189.00	3736.00	4965	20230731	-17.32	3570	20240416	14.99	4670	-12.10	20240522	3570	14.99	20240416	4965	-17.32	20230731	3570	14.99	20240416	0.14	N	049550	500	101 억		31529	N	N	0	N	00	N
82	20240717	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-5	5	-0.12	10275945	2527	64.28	4100	4100	4055	5330	2870	4100	4066.46	0.16	0	-2	4346	4222	4146	4022	3946	4185	3985	101	1230	500	2950	5	1	19606277	803	21.67	1.10	12	0.01	189.00	3736.00	4965	20230731	-17.52	3570	20240416	14.71	4670	-12.31	20240522	3570	14.71	20240416	4965	-17.52	20230731	3570	14.71	20240416	0.14	N	049550	500	101 억		31531	N	N	0	N	00	N
83	20240717	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-5	5	-0.12	10095845	2483	63.16	4100	4100	4055	5330	2870	4100	4065.99	0.16	0	1	4346	4222	4146	4022	3946	4185	3985	101	1230	500	2950	5	1	19606277	803	21.67	1.10	12	0.01	189.00	3736.00	4965	20230731	-17.52	3570	20240416	14.71	4670	-12.31	20240522	3570	14.71	20240416	4965	-17.52	20230731	3570	14.71	20240416	0.14	N	049550	500	101 억		31531	N	N	0	N	00	N
84	20240717	140524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-5	5	-0.12	10095845	2483	63.16	4100	4100	4055	5330	2870	4100	4065.99	0.16	0	1	4346	4222	4146	4022	3946	4185	3985	101	1230	500	2950	5	1	19606277	803	21.67	1.10	12	0.01	189.00	3736.00	4965	20230731	-17.52	3570	20240416	14.71	4670	-12.31	20240522	3570	14.71	20240416	4965	-17.52	20230731	3570	14.71	20240416	0.14	N	049550	500	101 억		31531	N	N	0	N	00	N
85	20240717	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-5	5	-0.12	10075370	2478	63.04	4100	4100	4055	5330	2870	4100	4065.93	0.16	0	1	4346	4222	4146	4022	3946	4185	3985	101	1230	500	2950	5	1	19606277	803	21.67	1.10	12	0.01	189.00	3736.00	4965	20230731	-17.52	3570	20240416	14.71	4670	-12.31	20240522	3570	14.71	20240416	4965	-17.52	20230731	3570	14.71	20240416	0.14	N	049550	500	101 억		31531	N	N	0	N	00	N
86	20240717	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-10	5	-0.24	4828140	1186	30.17	4100	4100	4055	5330	2870	4100	4070.94	0.16	0	1	4346	4222	4146	4022	3946	4185	3985	101	1230	500	2950	5	1	19606277	802	21.64	1.09	12	0.01	189.00	3736.00	4965	20230731	-17.62	3570	20240416	14.57	4670	-12.42	20240522	3570	14.57	20240416	4965	-17.62	20230731	3570	14.57	20240416	0.14	N	049550	500	101 억		31531	N	N	0	N	00	N
87	20240717	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-35	5	-0.85	4640980	1140	29.00	4100	4100	4055	5330	2870	4100	4071.04	0.16	0	2	4346	4222	4146	4022	3946	4185	3985	101	1230	500	2950	5	1	19606277	797	21.51	1.09	12	0.01	189.00	3736.00	4965	20230731	-18.13	3570	20240416	13.87	4670	-12.96	20240522	3570	13.87	20240416	4965	-18.13	20230731	3570	13.87	20240416	0.14	N	049550	500	101 억		31531	N	N	0	N	00	N
88	20240717	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-5	5	-0.12	1138160	278	7.07	4100	4100	4085	5330	2870	4100	4094.10	0.16	0	0	4346	4222	4146	4022	3946	4185	3985	101	1230	500	2950	5	1	19606277	803	21.67	1.10	12	0.00	189.00	3736.00	4965	20230731	-17.52	3570	20240416	14.71	4670	-12.31	20240522	3570	14.71	20240416	4965	-17.52	20230731	3570	14.71	20240416	0.14	N	049550	500	101 억		31531	N	N	0	N	00	N
89	20240717	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	24600	6	0.15	4100	4100	4100	5330	2870	4100	4100.00	0.16	0	0	4346	4222	4146	4022	3946	4185	3985	101	1230	500	2950	5	1	19606277	804	21.69	1.10	12	0.00	189.00	3736.00	4965	20230731	-17.42	3570	20240416	14.85	4670	-12.21	20240522	3570	14.85	20240416	4965	-17.42	20230731	3570	14.85	20240416	0.14	N	049550	500	101 억		31531	N	N	0	N	00	N
90	20240716	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-10	5	-0.24	16110420	3931	81.71	4270	4270	4070	5340	2880	4110	4098.30	0.16	0	-16	4173	4141	4083	4051	3993	4157	4067	101	1230	500	2950	5	1	19606277	804	21.69	1.10	12	0.02	189.00	3736.00	4965	20230731	-17.42	3570	20240416	14.85	4670	-12.21	20240522	3570	14.85	20240416	4965	-17.42	20230731	3570	14.85	20240416	0.14	N	049550	500	101 억		31539	N	N	0	N	00	N
91	20240716	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	0	3	0.00	15815445	3859	80.21	4270	4270	4070	5340	2880	4110	4098.33	0.16	0	-7	4173	4141	4083	4051	3993	4157	4067	101	1230	500	2950	5	1	19606277	806	21.75	1.10	12	0.02	189.00	3736.00	4965	20230731	-17.22	3570	20240416	15.13	4670	-11.99	20240522	3570	15.13	20240416	4965	-17.22	20230731	3570	15.13	20240416	0.14	N	049550	500	101 억		31539	N	N	0	N	00	N
92	20240716	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	10	2	0.24	15646935	3818	79.36	4270	4270	4070	5340	2880	4110	4098.20	0.16	0	-7	4173	4141	4083	4051	3993	4157	4067	101	1230	500	2950	5	1	19606277	808	21.80	1.10	12	0.02	189.00	3736.00	4965	20230731	-17.02	3570	20240416	15.41	4670	-11.78	20240522	3570	15.41	20240416	4965	-17.02	20230731	3570	15.41	20240416	0.14	N	049550	500	101 억		31539	N	N	0	N	00	N
93	20240716	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-25	5	-0.61	9323575	2266	47.10	4270	4270	4070	5340	2880	4110	4114.55	0.16	0	1	4173	4141	4083	4051	3993	4157	4067	101	1230	500	2950	5	1	19606277	801	21.61	1.09	12	0.01	189.00	3736.00	4965	20230731	-17.72	3570	20240416	14.43	4670	-12.53	20240522	3570	14.43	20240416	4965	-17.72	20230731	3570	14.43	20240416	0.14	N	049550	500	101 억		31539	N	N	0	N	00	N
94	20240716	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	60	2	1.46	8717660	2118	44.02	4270	4270	4070	5340	2880	4110	4115.99	0.16	0	1	4173	4141	4083	4051	3993	4157	4067	101	1230	500	2950	5	1	19606277	818	22.06	1.12	12	0.01	189.00	3736.00	4965	20230731	-16.01	3570	20240416	16.81	4670	-10.71	20240522	3570	16.81	20240416	4965	-16.01	20230731	3570	16.81	20240416	0.14	N	049550	500	101 억		31539	N	N	0	N	00	N
95	20240716	110526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	100	2	2.43	3543855	853	17.73	4270	4270	4070	5340	2880	4110	4154.58	0.16	0	1	4173	4141	4083	4051	3993	4157	4067	101	1230	500	2950	5	1	19606277	825	22.28	1.13	12	0.00	189.00	3736.00	4965	20230731	-15.21	3570	20240416	17.93	4670	-9.85	20240522	3570	17.93	20240416	4965	-15.21	20230731	3570	17.93	20240416	0.14	N	049550	500	101 억		31539	N	N	0	N	00	N
96	20240716	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	-40	5	-0.97	3054445	737	15.32	4270	4270	4070	5340	2880	4110	4144.43	0.16	0	1	4173	4141	4083	4051	3993	4157	4067	101	1230	500	2950	5	1	19606277	798	21.53	1.09	12	0.00	189.00	3736.00	4965	20230731	-18.03	3570	20240416	14.01	4670	-12.85	20240522	3570	14.01	20240416	4965	-18.03	20230731	3570	14.01	20240416	0.14	N	049550	500	101 억		31539	N	N	0	N	00	N
97	20240716	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	150	2	3.65	307095	72	1.50	4270	4270	4110	5340	2880	4110	4265.21	0.16	0	-7	4173	4141	4083	4051	3993	4157	4067	101	1230	500	2950	5	1	19606277	835	22.54	1.14	12	0.00	189.00	3736.00	4965	20230731	-14.20	3570	20240416	19.33	4670	-8.78	20240522	3570	19.33	20240416	4965	-14.20	20230731	3570	19.33	20240416	0.14	N	049550	500	101 억		31539	N	N	0	N	00	N
98	20240715	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	20	2	0.49	19493810	4811	152.25	4050	4115	4025	5310	2865	4090	4051.92	0.16	0	-31	4396	4242	4141	3987	3886	4192	3937	101	1220	500	2940	5	1	19606277	806	21.75	1.10	12	0.02	189.00	3736.00	4965	20230731	-17.22	3570	20240416	15.13	4670	-11.99	20240522	3570	15.13	20240416	4965	-17.22	20230731	3570	15.13	20240416	0.14	N	049550	500	101 억		31554	N	N	0	N	00	N
99	20240715	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-5	5	-0.12	18862135	4657	147.37	4050	4115	4025	5310	2865	4090	4050.28	0.16	0	12	4396	4242	4141	3987	3886	4192	3937	101	1220	500	2940	5	1	19606277	801	21.61	1.09	12	0.02	189.00	3736.00	4965	20230731	-17.72	3570	20240416	14.43	4670	-12.53	20240522	3570	14.43	20240416	4965	-17.72	20230731	3570	14.43	20240416	0.14	N	049550	500	101 억		31554	N	N	0	N	00	N
100	20240715	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	-60	5	-1.47	10087695	2487	78.70	4050	4115	4030	5310	2865	4090	4056.17	0.16	0	-16	4396	4242	4141	3987	3886	4192	3937	101	1220	500	2940	5	1	19606277	790	21.32	1.08	12	0.01	189.00	3736.00	4965	20230731	-18.83	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	4965	-18.83	20230731	3570	12.89	20240416	0.14	N	049550	500	101 억		31554	N	N	0	N	00	N
101	20240715	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	25	2	0.61	6053465	1487	47.06	4050	4115	4030	5310	2865	4090	4070.92	0.16	0	-16	4396	4242	4141	3987	3886	4192	3937	101	1220	500	2940	5	1	19606277	807	21.77	1.10	12	0.01	189.00	3736.00	4965	20230731	-17.12	3570	20240416	15.27	4670	-11.88	20240522	3570	15.27	20240416	4965	-17.12	20230731	3570	15.27	20240416	0.14	N	049550	500	101 억		31554	N	N	0	N	00	N
102	20240715	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	25	2	0.61	5231920	1285	40.66	4050	4115	4030	5310	2865	4090	4071.53	0.16	0	-16	4396	4242	4141	3987	3886	4192	3937	101	1220	500	2940	5	1	19606277	807	21.77	1.10	12	0.01	189.00	3736.00	4965	20230731	-17.12	3570	20240416	15.27	4670	-11.88	20240522	3570	15.27	20240416	4965	-17.12	20230731	3570	15.27	20240416	0.14	N	049550	500	101 억		31554	N	N	0	N	00	N
103	20240715	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	0	3	0.00	4590015	1129	35.73	4050	4090	4030	5310	2865	4090	4065.56	0.16	0	0	4396	4242	4141	3987	3886	4192	3937	101	1220	500	2940	5	1	19606277	802	21.64	1.09	12	0.01	189.00	3736.00	4965	20230731	-17.62	3570	20240416	14.57	4670	-12.42	20240522	3570	14.57	20240416	4965	-17.62	20230731	3570	14.57	20240416	0.14	N	049550	500	101 억		31554	N	N	0	N	00	N
104	20240715	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4075	-15	5	-0.37	2111785	523	16.55	4050	4090	4030	5310	2865	4090	4037.83	0.16	0	8	4396	4242	4141	3987	3886	4192	3937	101	1220	500	2940	5	1	19606277	799	21.56	1.09	12	0.00	189.00	3736.00	4965	20230731	-17.93	3570	20240416	14.15	4670	-12.74	20240522	3570	14.15	20240416	4965	-17.93	20230731	3570	14.15	20240416	0.14	N	049550	500	101 억		31554	N	N	0	N	00	N
105	20240715	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	0	3	0.00	101450	25	0.79	4050	4090	4050	5310	2865	4090	4058.00	0.16	0	9	4396	4242	4141	3987	3886	4192	3937	101	1220	500	2940	5	1	19606277	802	21.64	1.09	12	0.00	189.00	3736.00	4965	20230731	-17.62	3570	20240416	14.57	4670	-12.42	20240522	3570	14.57	20240416	4965	-17.62	20230731	3570	14.57	20240416	0.14	N	049550	500	101 억		31554	N	N	0	N	00	N
106	20240712	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-30	5	-0.73	13017985	3160	58.23	4295	4295	4040	5350	2885	4120	4119.62	0.16	0	-210	4310	4215	4165	4070	4020	4190	4045	101	1230	500	2960	5	1	19606277	802	21.64	1.09	12	0.02	189.00	3736.00	4965	20230731	-17.62	3570	20240416	14.57	4670	-12.42	20240522	3570	14.57	20240416	4965	-17.62	20230731	3570	14.57	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
107	20240712	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-40	5	-0.97	11905665	2888	53.22	4295	4295	4040	5350	2885	4120	4122.46	0.16	0	-195	4310	4215	4165	4070	4020	4190	4045	101	1230	500	2960	5	1	19606277	800	21.59	1.09	12	0.01	189.00	3736.00	4965	20230731	-17.82	3570	20240416	14.29	4670	-12.63	20240522	3570	14.29	20240416	4965	-17.82	20230731	3570	14.29	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
108	20240712	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-30	5	-0.73	11852625	2875	52.98	4295	4295	4040	5350	2885	4120	4122.65	0.16	0	-195	4310	4215	4165	4070	4020	4190	4045	101	1230	500	2960	5	1	19606277	802	21.64	1.09	12	0.01	189.00	3736.00	4965	20230731	-17.62	3570	20240416	14.57	4670	-12.42	20240522	3570	14.57	20240416	4965	-17.62	20230731	3570	14.57	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
109	20240712	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-65	5	-1.58	11758555	2852	52.55	4295	4295	4040	5350	2885	4120	4122.92	0.16	0	-195	4310	4215	4165	4070	4020	4190	4045	101	1230	500	2960	5	1	19606277	795	21.46	1.09	12	0.01	189.00	3736.00	4965	20230731	-18.33	3570	20240416	13.59	4670	-13.17	20240522	3570	13.59	20240416	4965	-18.33	20230731	3570	13.59	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
110	20240712	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-65	5	-1.58	10790070	2613	48.15	4295	4295	4040	5350	2885	4120	4129.38	0.16	0	-195	4310	4215	4165	4070	4020	4190	4045	101	1230	500	2960	5	1	19606277	795	21.46	1.09	12	0.01	189.00	3736.00	4965	20230731	-18.33	3570	20240416	13.59	4670	-13.17	20240522	3570	13.59	20240416	4965	-18.33	20230731	3570	13.59	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
111	20240712	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-20	5	-0.49	9774480	2363	43.54	4295	4295	4040	5350	2885	4120	4136.47	0.16	0	-269	4310	4215	4165	4070	4020	4190	4045	101	1230	500	2960	5	1	19606277	804	21.69	1.10	12	0.01	189.00	3736.00	4965	20230731	-17.42	3570	20240416	14.85	4670	-12.21	20240522	3570	14.85	20240416	4965	-17.42	20230731	3570	14.85	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
112	20240712	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	5	2	0.12	6421210	1545	28.47	4295	4295	4120	5350	2885	4120	4156.12	0.16	0	-271	4310	4215	4165	4070	4020	4190	4045	101	1230	500	2960	5	1	19606277	809	21.83	1.10	12	0.01	189.00	3736.00	4965	20230731	-16.92	3570	20240416	15.55	4670	-11.67	20240522	3570	15.55	20240416	4965	-16.92	20230731	3570	15.55	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
113	20240712	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	30	2	0.73	1647475	391	7.20	4295	4295	4140	5350	2885	4120	4213.49	0.16	0	-198	4310	4215	4165	4070	4020	4190	4045	101	1230	500	2960	5	1	19606277	814	21.96	1.11	12	0.00	189.00	3736.00	4965	20230731	-16.41	3570	20240416	16.25	4670	-11.13	20240522	3570	16.25	20240416	4965	-16.41	20230731	3570	16.25	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
114	20240711	160515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-60	5	-1.44	22452465	5427	304.37	4260	4260	4115	5430	2930	4180	4137.18	0.16	0	2	4396	4287	4201	4092	4006	4342	4147	101	1250	500	3000	5	1	19606277	808	21.80	1.10	12	0.03	189.00	3736.00	5080	20230705	-18.90	3570	20240416	15.41	4670	-11.78	20240522	3570	15.41	20240416	4965	-17.02	20230731	3570	15.41	20240416	0.14	N	049550	500	101 억		31761	N	N	0	N	00	N
115	20240711	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-60	5	-1.44	19465375	4702	263.71	4260	4260	4115	5430	2930	4180	4139.81	0.16	0	43	4396	4287	4201	4092	4006	4342	4147	101	1250	500	3000	5	1	19606277	808	21.80	1.10	12	0.02	189.00	3736.00	5080	20230705	-18.90	3570	20240416	15.41	4670	-11.78	20240522	3570	15.41	20240416	4965	-17.02	20230731	3570	15.41	20240416	0.14	N	049550	500	101 억		31761	N	N	0	N	00	N
116	20240711	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-30	5	-0.72	16566000	4001	224.40	4260	4260	4115	5430	2930	4180	4140.46	0.16	0	-7	4396	4287	4201	4092	4006	4342	4147	101	1250	500	3000	5	1	19606277	814	21.96	1.11	12	0.02	189.00	3736.00	5080	20230705	-18.31	3570	20240416	16.25	4670	-11.13	20240522	3570	16.25	20240416	4965	-16.41	20230731	3570	16.25	20240416	0.14	N	049550	500	101 억		31761	N	N	0	N	00	N
117	20240711	130517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-60	5	-1.44	15905860	3842	215.48	4260	4260	4115	5430	2930	4180	4139.99	0.16	0	40	4396	4287	4201	4092	4006	4342	4147	101	1250	500	3000	5	1	19606277	808	21.80	1.10	12	0.02	189.00	3736.00	5080	20230705	-18.90	3570	20240416	15.41	4670	-11.78	20240522	3570	15.41	20240416	4965	-17.02	20230731	3570	15.41	20240416	0.14	N	049550	500	101 억		31761	N	N	0	N	00	N
118	20240711	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-20	5	-0.48	11453565	2762	154.91	4260	4260	4115	5430	2930	4180	4146.84	0.16	0	40	4396	4287	4201	4092	4006	4342	4147	101	1250	500	3000	5	1	19606277	816	22.01	1.11	12	0.01	189.00	3736.00	5080	20230705	-18.11	3570	20240416	16.53	4670	-10.92	20240522	3570	16.53	20240416	4965	-16.21	20230731	3570	16.53	20240416	0.14	N	049550	500	101 억		31761	N	N	0	N	00	N
119	20240711	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-15	5	-0.36	11403645	2750	154.23	4260	4260	4115	5430	2930	4180	4146.78	0.16	0	52	4396	4287	4201	4092	4006	4342	4147	101	1250	500	3000	5	1	19606277	817	22.04	1.11	12	0.01	189.00	3736.00	5080	20230705	-18.01	3570	20240416	16.67	4670	-10.81	20240522	3570	16.67	20240416	4965	-16.11	20230731	3570	16.67	20240416	0.14	N	049550	500	101 억		31761	N	N	0	N	00	N
120	20240711	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-5	5	-0.12	10305740	2487	139.48	4260	4260	4115	5430	2930	4180	4143.84	0.16	0	52	4396	4287	4201	4092	4006	4342	4147	101	1250	500	3000	5	1	19606277	819	22.09	1.12	12	0.01	189.00	3736.00	5080	20230705	-17.81	3570	20240416	16.95	4670	-10.60	20240522	3570	16.95	20240416	4965	-15.91	20230731	3570	16.95	20240416	0.14	N	049550	500	101 억		31761	N	N	0	N	00	N
121	20240711	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	65	2	1.56	1473365	346	19.41	4260	4260	4245	5430	2930	4180	4258.28	0.16	0	-6	4396	4287	4201	4092	4006	4342	4147	101	1250	500	3000	5	1	19606277	832	22.46	1.14	12	0.00	189.00	3736.00	5080	20230705	-16.44	3570	20240416	18.91	4670	-9.10	20240522	3570	18.91	20240416	4965	-14.50	20230731	3570	18.91	20240416	0.14	N	049550	500	101 억		31761	N	N	0	N	00	N
122	20240710	160515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	65	2	1.58	7037400	1683	53.26	4115	4310	4115	5340	2885	4115	4181.46	0.16	0	-23	4305	4210	4155	4060	4005	4182	4032	101	1225	500	2960	5	1	19606277	820	22.12	1.12	12	0.01	189.00	3736.00	5080	20230705	-17.72	3570	20240416	17.09	4670	-10.49	20240522	3570	17.09	20240416	4965	-15.81	20230731	3570	17.09	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
123	20240710	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	80	2	1.94	6916425	1654	52.34	4115	4310	4115	5340	2885	4115	4181.64	0.16	0	-15	4305	4210	4155	4060	4005	4182	4032	101	1225	500	2960	5	1	19606277	822	22.20	1.12	12	0.01	189.00	3736.00	5080	20230705	-17.42	3570	20240416	17.51	4670	-10.17	20240522	3570	17.51	20240416	4965	-15.51	20230731	3570	17.51	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
124	20240710	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	75	2	1.82	5885645	1408	44.56	4115	4310	4115	5340	2885	4115	4180.15	0.16	0	-1	4305	4210	4155	4060	4005	4182	4032	101	1225	500	2960	5	1	19606277	822	22.17	1.12	12	0.01	189.00	3736.00	5080	20230705	-17.52	3570	20240416	17.37	4670	-10.28	20240522	3570	17.37	20240416	4965	-15.61	20230731	3570	17.37	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
125	20240710	130515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	80	2	1.94	5776680	1382	43.73	4115	4310	4115	5340	2885	4115	4179.94	0.16	0	-1	4305	4210	4155	4060	4005	4182	4032	101	1225	500	2960	5	1	19606277	822	22.20	1.12	12	0.01	189.00	3736.00	5080	20230705	-17.42	3570	20240416	17.51	4670	-10.17	20240522	3570	17.51	20240416	4965	-15.51	20230731	3570	17.51	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
126	20240710	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	80	2	1.94	5457860	1306	41.33	4115	4310	4115	5340	2885	4115	4179.07	0.16	0	-1	4305	4210	4155	4060	4005	4182	4032	101	1225	500	2960	5	1	19606277	822	22.20	1.12	12	0.01	189.00	3736.00	5080	20230705	-17.42	3570	20240416	17.51	4670	-10.17	20240522	3570	17.51	20240416	4965	-15.51	20230731	3570	17.51	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
127	20240710	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	75	2	1.82	3007630	718	22.72	4115	4310	4115	5340	2885	4115	4188.90	0.16	0	-1	4305	4210	4155	4060	4005	4182	4032	101	1225	500	2960	5	1	19606277	822	22.17	1.12	12	0.00	189.00	3736.00	5080	20230705	-17.52	3570	20240416	17.37	4670	-10.28	20240522	3570	17.37	20240416	4965	-15.61	20230731	3570	17.37	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
128	20240710	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	100	2	2.43	1222770	292	9.24	4115	4310	4115	5340	2885	4115	4187.57	0.16	0	0	4305	4210	4155	4060	4005	4182	4032	101	1225	500	2960	5	1	19606277	826	22.30	1.13	12	0.00	189.00	3736.00	5080	20230705	-17.03	3570	20240416	18.07	4670	-9.74	20240522	3570	18.07	20240416	4965	-15.11	20230731	3570	18.07	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
129	20240710	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	185	2	4.50	187370	45	1.42	4115	4310	4115	5340	2885	4115	4163.78	0.16	0	-20	4305	4210	4155	4060	4005	4182	4032	101	1225	500	2960	5	1	19606277	843	22.75	1.15	12	0.00	189.00	3736.00	5080	20230705	-15.35	3570	20240416	20.45	4670	-7.92	20240522	3570	20.45	20240416	4965	-13.39	20230731	3570	20.45	20240416	0.14	N	049550	500	101 억		31764	N	N	0	N	00	N
130	20240709	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-60	5	-1.44	13170410	3155	60.98	4245	4250	4100	5420	2925	4175	4174.46	0.16	0	-14	4255	4215	4135	4095	4015	4235	4115	101	1245	500	3000	5	1	19606277	807	21.77	1.10	12	0.02	189.00	3736.00	5080	20230705	-19.00	3570	20240416	15.27	4670	-11.88	20240522	3570	15.27	20240416	4965	-17.12	20230731	3570	15.27	20240416	0.14	N	049550	500	101 억		31777	N	N	0	N	00	N
131	20240709	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-50	5	-1.20	11936165	2855	55.18	4245	4250	4100	5420	2925	4175	4180.79	0.16	0	42	4255	4215	4135	4095	4015	4235	4115	101	1245	500	3000	5	1	19606277	809	21.83	1.10	12	0.01	189.00	3736.00	5080	20230705	-18.80	3570	20240416	15.55	4670	-11.67	20240522	3570	15.55	20240416	4965	-16.92	20230731	3570	15.55	20240416	0.14	N	049550	500	101 억		31777	N	N	0	N	00	N
132	20240709	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-40	5	-0.96	9862175	2351	45.44	4245	4250	4100	5420	2925	4175	4194.89	0.16	0	42	4255	4215	4135	4095	4015	4235	4115	101	1245	500	3000	5	1	19606277	811	21.88	1.11	12	0.01	189.00	3736.00	5080	20230705	-18.60	3570	20240416	15.83	4670	-11.46	20240522	3570	15.83	20240416	4965	-16.72	20230731	3570	15.83	20240416	0.14	N	049550	500	101 억		31777	N	N	0	N	00	N
133	20240709	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-65	5	-1.56	9824895	2342	45.26	4245	4250	4100	5420	2925	4175	4195.09	0.16	0	38	4255	4215	4135	4095	4015	4235	4115	101	1245	500	3000	5	1	19606277	806	21.75	1.10	12	0.01	189.00	3736.00	5080	20230705	-19.09	3570	20240416	15.13	4670	-11.99	20240522	3570	15.13	20240416	4965	-17.22	20230731	3570	15.13	20240416	0.14	N	049550	500	101 억		31777	N	N	0	N	00	N
134	20240709	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	5	2	0.12	8739540	2078	40.16	4245	4250	4100	5420	2925	4175	4205.75	0.16	0	38	4255	4215	4135	4095	4015	4235	4115	101	1245	500	3000	5	1	19606277	820	22.12	1.12	12	0.01	189.00	3736.00	5080	20230705	-17.72	3570	20240416	17.09	4670	-10.49	20240522	3570	17.09	20240416	4965	-15.81	20230731	3570	17.09	20240416	0.14	N	049550	500	101 억		31777	N	N	0	N	00	N
135	20240709	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	10	2	0.24	7316655	1733	33.49	4245	4250	4100	5420	2925	4175	4221.96	0.16	0	-1	4255	4215	4135	4095	4015	4235	4115	101	1245	500	3000	5	1	19606277	821	22.14	1.12	12	0.01	189.00	3736.00	5080	20230705	-17.62	3570	20240416	17.23	4670	-10.39	20240522	3570	17.23	20240416	4965	-15.71	20230731	3570	17.23	20240416	0.14	N	049550	500	101 억		31777	N	N	0	N	00	N
136	20240709	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-10	5	-0.24	6686250	1582	30.58	4245	4250	4100	5420	2925	4175	4226.45	0.16	0	0	4255	4215	4135	4095	4015	4235	4115	101	1245	500	3000	5	1	19606277	817	22.04	1.11	12	0.01	189.00	3736.00	5080	20230705	-18.01	3570	20240416	16.67	4670	-10.81	20240522	3570	16.67	20240416	4965	-16.11	20230731	3570	16.67	20240416	0.14	N	049550	500	101 억		31777	N	N	0	N	00	N
137	20240709	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	70	2	1.68	5659765	1333	25.76	4245	4250	4245	5420	2925	4175	4245.89	0.16	0	-18	4255	4215	4135	4095	4015	4235	4115	101	1245	500	3000	5	1	19606277	832	22.46	1.14	12	0.01	189.00	3736.00	5080	20230705	-16.44	3570	20240416	18.91	4670	-9.10	20240522	3570	18.91	20240416	4965	-14.50	20230731	3570	18.91	20240416	0.14	N	049550	500	101 억		31777	N	N	0	N	00	N
138	20240708	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	115	2	2.83	21294140	5172	147.98	4090	4175	4055	5270	2845	4060	4117.20	0.16	0	-29	4116	4087	4051	4022	3986	4070	4005	101	1210	500	2920	5	1	19606277	819	22.09	1.12	12	0.03	189.00	3736.00	5080	20230705	-17.81	3570	20240416	16.95	4670	-10.60	20240522	3570	16.95	20240416	4965	-15.91	20230731	3570	16.95	20240416	0.14	N	049550	500	101 억		31984	N	N	0	N	00	N
139	20240708	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	70	2	1.72	15971370	3890	111.30	4090	4130	4055	5270	2845	4060	4105.75	0.16	0	-30	4116	4087	4051	4022	3986	4070	4005	101	1210	500	2920	5	1	19606277	810	21.85	1.11	12	0.02	189.00	3736.00	5080	20230705	-18.70	3570	20240416	15.69	4670	-11.56	20240522	3570	15.69	20240416	4965	-16.82	20230731	3570	15.69	20240416	0.14	N	049550	500	101 억		31984	N	N	0	N	00	N
140	20240708	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	60	2	1.48	14400045	3509	100.40	4090	4120	4055	5270	2845	4060	4103.75	0.16	0	-30	4116	4087	4051	4022	3986	4070	4005	101	1210	500	2920	5	1	19606277	808	21.80	1.10	12	0.02	189.00	3736.00	5080	20230705	-18.90	3570	20240416	15.41	4670	-11.78	20240522	3570	15.41	20240416	4965	-17.02	20230731	3570	15.41	20240416	0.14	N	049550	500	101 억		31984	N	N	0	N	00	N
141	20240708	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	50	2	1.23	9190265	2242	64.15	4090	4120	4055	5270	2845	4060	4099.14	0.16	0	-30	4116	4087	4051	4022	3986	4070	4005	101	1210	500	2920	5	1	19606277	806	21.75	1.10	12	0.01	189.00	3736.00	5080	20230705	-19.09	3570	20240416	15.13	4670	-11.99	20240522	3570	15.13	20240416	4965	-17.22	20230731	3570	15.13	20240416	0.14	N	049550	500	101 억		31984	N	N	0	N	00	N
142	20240708	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	40	2	0.99	8750955	2135	61.09	4090	4120	4055	5270	2845	4060	4098.81	0.16	0	-30	4116	4087	4051	4022	3986	4070	4005	101	1210	500	2920	5	1	19606277	804	21.69	1.10	12	0.01	189.00	3736.00	5080	20230705	-19.29	3570	20240416	14.85	4670	-12.21	20240522	3570	14.85	20240416	4965	-17.42	20230731	3570	14.85	20240416	0.14	N	049550	500	101 억		31984	N	N	0	N	00	N
143	20240708	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	35	2	0.86	3773545	921	26.35	4090	4120	4055	5270	2845	4060	4097.23	0.16	0	-30	4116	4087	4051	4022	3986	4070	4005	101	1210	500	2920	5	1	19606277	803	21.67	1.10	12	0.00	189.00	3736.00	5080	20230705	-19.39	3570	20240416	14.71	4670	-12.31	20240522	3570	14.71	20240416	4965	-17.52	20230731	3570	14.71	20240416	0.14	N	049550	500	101 억		31984	N	N	0	N	00	N
144	20240708	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	40	2	0.99	1990200	486	13.91	4090	4120	4055	5270	2845	4060	4095.06	0.16	0	-30	4116	4087	4051	4022	3986	4070	4005	101	1210	500	2920	5	1	19606277	804	21.69	1.10	12	0.00	189.00	3736.00	5080	20230705	-19.29	3570	20240416	14.85	4670	-12.21	20240522	3570	14.85	20240416	4965	-17.42	20230731	3570	14.85	20240416	0.14	N	049550	500	101 억		31984	N	N	0	N	00	N
145	20240708	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	0	3	0.00	122625	30	0.86	4090	4090	4060	5270	2845	4060	4087.50	0.16	0	-3	4116	4087	4051	4022	3986	4070	4005	101	1210	500	2920	5	1	19606277	796	21.48	1.09	12	0.00	189.00	3736.00	5080	20230705	-20.08	3570	20240416	13.73	4670	-13.06	20240522	3570	13.73	20240416	4965	-18.23	20230731	3570	13.73	20240416	0.14	N	049550	500	101 억		31984	N	N	0	N	00	N
146	20240705	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	30	2	0.74	14101595	3495	74.27	4080	4080	4015	5230	2825	4030	4034.79	0.16	0	-105	4133	4081	4023	3971	3913	4052	3942	101	1200	500	2900	5	1	19606277	796	21.48	1.09	12	0.02	189.00	3736.00	5080	20230705	-20.08	3570	20240416	13.73	4670	-13.06	20240522	3570	13.73	20240416	5080	-20.08	20230705	3570	13.73	20240416	0.14	N	049550	500	101 억		32089	N	N	0	N	00	N
147	20240705	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	10	2	0.25	13153080	3260	69.27	4080	4080	4015	5230	2825	4030	4034.69	0.16	0	80	4133	4081	4023	3971	3913	4052	3942	101	1200	500	2900	5	1	19606277	792	21.38	1.08	12	0.02	189.00	3736.00	5080	20230705	-20.47	3570	20240416	13.17	4670	-13.49	20240522	3570	13.17	20240416	5080	-20.47	20230705	3570	13.17	20240416	0.14	N	049550	500	101 억		32089	N	N	0	N	00	N
148	20240705	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	10	2	0.25	10562500	2618	55.63	4080	4080	4015	5230	2825	4030	4034.57	0.16	0	80	4133	4081	4023	3971	3913	4052	3942	101	1200	500	2900	5	1	19606277	792	21.38	1.08	12	0.01	189.00	3736.00	5080	20230705	-20.47	3570	20240416	13.17	4670	-13.49	20240522	3570	13.17	20240416	5080	-20.47	20230705	3570	13.17	20240416	0.14	N	049550	500	101 억		32089	N	N	0	N	00	N
149	20240705	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	5	2	0.12	9315505	2309	49.07	4080	4080	4015	5230	2825	4030	4034.43	0.16	0	158	4133	4081	4023	3971	3913	4052	3942	101	1200	500	2900	5	1	19606277	791	21.35	1.08	12	0.01	189.00	3736.00	5080	20230705	-20.57	3570	20240416	13.03	4670	-13.60	20240522	3570	13.03	20240416	5080	-20.57	20230705	3570	13.03	20240416	0.14	N	049550	500	101 억		32089	N	N	0	N	00	N
150	20240705	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	-15	5	-0.37	8414785	2085	44.31	4080	4080	4015	5230	2825	4030	4035.87	0.16	0	155	4133	4081	4023	3971	3913	4052	3942	101	1200	500	2900	5	1	19606277	787	21.24	1.07	12	0.01	189.00	3736.00	5080	20230705	-20.96	3570	20240416	12.46	4670	-14.03	20240522	3570	12.46	20240416	5080	-20.96	20230705	3570	12.46	20240416	0.14	N	049550	500	101 억		32089	N	N	0	N	00	N
151	20240705	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	35	2	0.87	2603710	640	13.60	4080	4080	4065	5230	2825	4030	4068.30	0.16	0	0	4133	4081	4023	3971	3913	4052	3942	101	1200	500	2900	5	1	19606277	797	21.51	1.09	12	0.00	189.00	3736.00	5080	20230705	-19.98	3570	20240416	13.87	4670	-12.96	20240522	3570	13.87	20240416	5080	-19.98	20230705	3570	13.87	20240416	0.14	N	049550	500	101 억		32089	N	N	0	N	00	N
152	20240705	100509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	35	2	0.87	689095	169	3.59	4080	4080	4065	5230	2825	4030	4077.49	0.16	0	0	4133	4081	4023	3971	3913	4052	3942	101	1200	500	2900	5	1	19606277	797	21.51	1.09	12	0.00	189.00	3736.00	5080	20230705	-19.98	3570	20240416	13.87	4670	-12.96	20240522	3570	13.87	20240416	5080	-19.98	20230705	3570	13.87	20240416	0.14	N	049550	500	101 억		32089	N	N	0	N	00	N
153	20240705	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	50	2	1.24	538560	132	2.80	4080	4080	4080	5230	2825	4030	4080.00	0.16	0	0	4133	4081	4023	3971	3913	4052	3942	101	1200	500	2900	5	1	19606277	800	21.59	1.09	12	0.00	189.00	3736.00	5080	20230705	-19.69	3570	20240416	14.29	4670	-12.63	20240522	3570	14.29	20240416	5080	-19.69	20230705	3570	14.29	20240416	0.14	N	049550	500	101 억		32089	N	N	0	N	00	N
154	20240704	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	25	2	0.62	18821070	4706	213.13	4075	4075	3965	5200	2805	4005	3999.36	0.16	0	396	4045	4025	4010	3990	3975	4035	4000	101	1195	500	2880	5	1	19606277	790	21.32	1.08	12	0.02	189.00	3736.00	5080	20230705	-20.67	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	5080	-20.67	20230705	3570	12.89	20240416	0.14	N	049550	500	101 억		31693	N	N	0	N	00	N
155	20240704	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	65	2	1.62	18277020	4571	207.02	4075	4075	3965	5200	2805	4005	3998.47	0.16	0	396	4045	4025	4010	3990	3975	4035	4000	101	1195	500	2880	5	1	19606277	798	21.53	1.09	12	0.02	189.00	3736.00	5080	20230705	-19.88	3570	20240416	14.01	4670	-12.85	20240522	3570	14.01	20240416	5080	-19.88	20230705	3570	14.01	20240416	0.14	N	049550	500	101 억		31693	N	N	0	N	00	N
156	20240704	140509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	65	2	1.62	18045365	4514	204.44	4075	4075	3965	5200	2805	4005	3997.64	0.16	0	397	4045	4025	4010	3990	3975	4035	4000	101	1195	500	2880	5	1	19606277	798	21.53	1.09	12	0.02	189.00	3736.00	5080	20230705	-19.88	3570	20240416	14.01	4670	-12.85	20240522	3570	14.01	20240416	5080	-19.88	20230705	3570	14.01	20240416	0.14	N	049550	500	101 억		31693	N	N	0	N	00	N
157	20240704	130509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	35	2	0.87	17812085	4456	201.81	4075	4075	3965	5200	2805	4005	3997.33	0.16	0	397	4045	4025	4010	3990	3975	4035	4000	101	1195	500	2880	5	1	19606277	792	21.38	1.08	12	0.02	189.00	3736.00	5080	20230705	-20.47	3570	20240416	13.17	4670	-13.49	20240522	3570	13.17	20240416	5080	-20.47	20230705	3570	13.17	20240416	0.14	N	049550	500	101 억		31693	N	N	0	N	00	N
158	20240704	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	0	3	0.00	13677890	3425	155.12	4075	4075	3965	5200	2805	4005	3993.54	0.16	0	397	4045	4025	4010	3990	3975	4035	4000	101	1195	500	2880	5	1	19606277	785	21.19	1.07	12	0.02	189.00	3736.00	5080	20230705	-21.16	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	5080	-21.16	20230705	3570	12.18	20240416	0.14	N	049550	500	101 억		31693	N	N	0	N	00	N
159	20240704	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-5	5	-0.12	10574260	2644	119.75	4075	4075	3975	5200	2805	4005	3999.34	0.16	0	330	4045	4025	4010	3990	3975	4035	4000	101	1195	500	2880	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	5080	20230705	-21.26	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	5080	-21.26	20230705	3570	12.04	20240416	0.14	N	049550	500	101 억		31693	N	N	0	N	00	N
160	20240704	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	-25	5	-0.62	2953300	731	33.11	4075	4075	3980	5200	2805	4005	4040.08	0.16	0	78	4045	4025	4010	3990	3975	4035	4000	101	1195	500	2880	5	1	19606277	780	21.06	1.07	12	0.00	189.00	3736.00	5080	20230705	-21.65	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	5080	-21.65	20230705	3570	11.48	20240416	0.14	N	049550	500	101 억		31693	N	N	0	N	00	N
161	20240704	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	45	2	1.12	2423005	598	27.08	4075	4075	4050	5200	2805	4005	4051.85	0.16	0	1	4045	4025	4010	3990	3975	4035	4000	101	1195	500	2880	5	1	19606277	794	21.43	1.08	12	0.00	189.00	3736.00	5080	20230705	-20.28	3570	20240416	13.45	4670	-13.28	20240522	3570	13.45	20240416	5080	-20.28	20230705	3570	13.45	20240416	0.14	N	049550	500	101 억		31693	N	N	0	N	00	N
162	20240703	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	45	2	1.14	7227830	1803	86.89	4000	4030	3995	5140	2775	3960	4008.79	0.16	0	-3	4150	4055	3995	3900	3840	4025	3870	101	1180	500	2850	5	1	19606277	785	21.19	1.07	12	0.01	189.00	3736.00	5250	20230627	-23.71	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	5080	-21.16	20230705	3570	12.18	20240416	0.15	N	049550	500	101 억		31696	N	N	0	N	00	N
163	20240703	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	50	2	1.26	7131730	1779	85.73	4000	4030	4000	5140	2775	3960	4008.84	0.16	0	-1	4150	4055	3995	3900	3840	4025	3870	101	1180	500	2850	5	1	19606277	786	21.22	1.07	12	0.01	189.00	3736.00	5250	20230627	-23.62	3570	20240416	12.32	4670	-14.13	20240522	3570	12.32	20240416	5080	-21.06	20230705	3570	12.32	20240416	0.15	N	049550	500	101 억		31696	N	N	0	N	00	N
164	20240703	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	40	2	1.01	6951280	1734	83.57	4000	4030	4000	5140	2775	3960	4008.81	0.16	0	-1	4150	4055	3995	3900	3840	4025	3870	101	1180	500	2850	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	5250	20230627	-23.81	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	5080	-21.26	20230705	3570	12.04	20240416	0.15	N	049550	500	101 억		31696	N	N	0	N	00	N
165	20240703	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	60	2	1.52	6317030	1576	75.95	4000	4030	4000	5140	2775	3960	4008.27	0.16	0	-1	4150	4055	3995	3900	3840	4025	3870	101	1180	500	2850	5	1	19606277	788	21.27	1.08	12	0.01	189.00	3736.00	5250	20230627	-23.43	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	5080	-20.87	20230705	3570	12.61	20240416	0.15	N	049550	500	101 억		31696	N	N	0	N	00	N
166	20240703	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	70	2	1.77	6200365	1547	74.55	4000	4030	4000	5140	2775	3960	4007.99	0.16	0	0	4150	4055	3995	3900	3840	4025	3870	101	1180	500	2850	5	1	19606277	790	21.32	1.08	12	0.01	189.00	3736.00	5250	20230627	-23.24	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	5080	-20.67	20230705	3570	12.89	20240416	0.15	N	049550	500	101 억		31696	N	N	0	N	00	N
167	20240703	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	40	2	1.01	4508845	1125	54.22	4000	4030	4000	5140	2775	3960	4007.86	0.16	0	0	4150	4055	3995	3900	3840	4025	3870	101	1180	500	2850	5	1	19606277	784	21.16	1.07	12	0.01	189.00	3736.00	5250	20230627	-23.81	3570	20240416	12.04	4670	-14.35	20240522	3570	12.04	20240416	5080	-21.26	20230705	3570	12.04	20240416	0.15	N	049550	500	101 억		31696	N	N	0	N	00	N
168	20240703	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	60	2	1.52	205010	51	2.46	4000	4030	4000	5140	2775	3960	4019.80	0.16	0	0	4150	4055	3995	3900	3840	4025	3870	101	1180	500	2850	5	1	19606277	788	21.27	1.08	12	0.00	189.00	3736.00	5250	20230627	-23.43	3570	20240416	12.61	4670	-13.92	20240522	3570	12.61	20240416	5080	-20.87	20230705	3570	12.61	20240416	0.15	N	049550	500	101 억		31696	N	N	0	N	00	N
169	20240703	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	70	2	1.77	20090	5	0.24	4000	4030	4000	5140	2775	3960	4018.00	0.16	0	0	4150	4055	3995	3900	3840	4025	3870	101	1180	500	2850	5	1	19606277	790	21.32	1.08	12	0.00	189.00	3736.00	5250	20230627	-23.24	3570	20240416	12.89	4670	-13.70	20240522	3570	12.89	20240416	5080	-20.67	20230705	3570	12.89	20240416	0.15	N	049550	500	101 억		31696	N	N	0	N	00	N
170	20240702	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-130	5	-3.18	8260160	2075	29.73	4055	4090	3935	5310	2865	4090	3980.80	0.16	0	-19	4210	4150	4030	3970	3850	4180	4000	101	1220	500	2940	5	1	19606277	776	20.95	1.06	12	0.01	189.00	3736.00	5250	20230627	-24.57	3570	20240416	10.92	4670	-15.20	20240522	3570	10.92	20240416	5080	-22.05	20230705	3570	10.92	20240416	0.14	N	049550	500	101 억		31716	N	N	0	N	00	N
171	20240702	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3945	-145	5	-3.55	7207110	1810	25.93	4055	4090	3935	5310	2865	4090	3981.83	0.16	0	-17	4210	4150	4030	3970	3850	4180	4000	101	1220	500	2940	5	1	19606277	773	20.87	1.06	12	0.01	189.00	3736.00	5250	20230627	-24.86	3570	20240416	10.50	4670	-15.52	20240522	3570	10.50	20240416	5080	-22.34	20230705	3570	10.50	20240416	0.14	N	049550	500	101 억		31716	N	N	0	N	00	N
172	20240702	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	-55	5	-1.34	6810255	1710	24.50	4055	4090	3935	5310	2865	4090	3982.61	0.16	0	-24	4210	4150	4030	3970	3850	4180	4000	101	1220	500	2940	5	1	19606277	791	21.35	1.08	12	0.01	189.00	3736.00	5250	20230627	-23.14	3570	20240416	13.03	4670	-13.60	20240522	3570	13.03	20240416	5080	-20.57	20230705	3570	13.03	20240416	0.14	N	049550	500	101 억		31716	N	N	0	N	00	N
173	20240702	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-80	5	-1.96	6721535	1688	24.18	4055	4090	3935	5310	2865	4090	3981.95	0.16	0	-24	4210	4150	4030	3970	3850	4180	4000	101	1220	500	2940	5	1	19606277	786	21.22	1.07	12	0.01	189.00	3736.00	5250	20230627	-23.62	3570	20240416	12.32	4670	-14.13	20240522	3570	12.32	20240416	5080	-21.06	20230705	3570	12.32	20240416	0.14	N	049550	500	101 억		31716	N	N	0	N	00	N
174	20240702	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	-45	5	-1.10	6600760	1658	23.75	4055	4090	3935	5310	2865	4090	3981.16	0.16	0	-24	4210	4150	4030	3970	3850	4180	4000	101	1220	500	2940	5	1	19606277	793	21.40	1.08	12	0.01	189.00	3736.00	5250	20230627	-22.95	3570	20240416	13.31	4670	-13.38	20240522	3570	13.31	20240416	5080	-20.37	20230705	3570	13.31	20240416	0.14	N	049550	500	101 억		31716	N	N	0	N	00	N
175	20240702	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-25	5	-0.61	6362080	1599	22.91	4055	4090	3935	5310	2865	4090	3978.79	0.16	0	-24	4210	4150	4030	3970	3850	4180	4000	101	1220	500	2940	5	1	19606277	797	21.51	1.09	12	0.01	189.00	3736.00	5250	20230627	-22.57	3570	20240416	13.87	4670	-12.96	20240522	3570	13.87	20240416	5080	-19.98	20230705	3570	13.87	20240416	0.14	N	049550	500	101 억		31716	N	N	0	N	00	N
176	20240702	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-10	5	-0.24	1159945	286	4.10	4055	4090	4050	5310	2865	4090	4055.75	0.16	0	-25	4210	4150	4030	3970	3850	4180	4000	101	1220	500	2940	5	1	19606277	800	21.59	1.09	12	0.00	189.00	3736.00	5250	20230627	-22.29	3570	20240416	14.29	4670	-12.63	20240522	3570	14.29	20240416	5080	-19.69	20230705	3570	14.29	20240416	0.14	N	049550	500	101 억		31716	N	N	0	N	00	N
177	20240702	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	0	3	0.00	166565	41	0.59	4055	4090	4055	5310	2865	4090	4062.56	0.16	0	-4	4210	4150	4030	3970	3850	4180	4000	101	1220	500	2940	5	1	19606277	802	21.64	1.09	12	0.00	189.00	3736.00	5250	20230627	-22.10	3570	20240416	14.57	4670	-12.42	20240522	3570	14.57	20240416	5080	-19.49	20230705	3570	14.57	20240416	0.14	N	049550	500	101 억		31716	N	N	0	N	00	N
178	20240701	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	150	2	3.81	28061550	6960	16.91	3940	4090	3910	5120	2760	3940	4031.83	0.16	0	-1	4173	4056	3968	3851	3763	4012	3807	101	1180	500	2830	5	1	19606277	802	21.64	1.09	12	0.04	189.00	3736.00	5250	20230627	-22.10	3570	20240416	14.57	4670	-12.42	20240522	3570	14.57	20240416	5080	-19.49	20230705	3570	14.57	20240416	0.14	N	049550	500	101 억		31692	N	N	0	N	00	N
179	20240701	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	110	2	2.79	27926580	6927	16.83	3940	4090	3910	5120	2760	3940	4031.55	0.16	0	-1	4173	4056	3968	3851	3763	4012	3807	101	1180	500	2830	5	1	19606277	794	21.43	1.08	12	0.04	189.00	3736.00	5250	20230627	-22.86	3570	20240416	13.45	4670	-13.28	20240522	3570	13.45	20240416	5080	-20.28	20230705	3570	13.45	20240416	0.14	N	049550	500	101 억		31692	N	N	0	N	00	N
180	20240701	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	145	2	3.68	23791315	5910	14.36	3940	4090	3910	5120	2760	3940	4025.60	0.16	0	-11	4173	4056	3968	3851	3763	4012	3807	101	1180	500	2830	5	1	19606277	801	21.61	1.09	12	0.03	189.00	3736.00	5250	20230627	-22.19	3570	20240416	14.43	4670	-12.53	20240522	3570	14.43	20240416	5080	-19.59	20230705	3570	14.43	20240416	0.14	N	049550	500	101 억		31692	N	N	0	N	00	N
181	20240701	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	65	2	1.65	7564575	1894	4.60	3940	4015	3910	5120	2760	3940	3993.97	0.16	0	-32	4173	4056	3968	3851	3763	4012	3807	101	1180	500	2830	5	1	19606277	785	21.19	1.07	12	0.01	189.00	3736.00	5250	20230627	-23.71	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	5080	-21.16	20230705	3570	12.18	20240416	0.14	N	049550	500	101 억		31692	N	N	0	N	00	N
182	20240701	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	65	2	1.65	4592560	1152	2.80	3940	4005	3910	5120	2760	3940	3986.60	0.16	0	-88	4173	4056	3968	3851	3763	4012	3807	101	1180	500	2830	5	1	19606277	785	21.19	1.07	12	0.01	189.00	3736.00	5250	20230627	-23.71	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	5080	-21.16	20230705	3570	12.18	20240416	0.14	N	049550	500	101 억		31692	N	N	0	N	00	N
183	20240701	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	65	2	1.65	4588555	1151	2.80	3940	4005	3910	5120	2760	3940	3986.58	0.16	0	-88	4173	4056	3968	3851	3763	4012	3807	101	1180	500	2830	5	1	19606277	785	21.19	1.07	12	0.01	189.00	3736.00	5250	20230627	-23.71	3570	20240416	12.18	4670	-14.24	20240522	3570	12.18	20240416	5080	-21.16	20230705	3570	12.18	20240416	0.14	N	049550	500	101 억		31692	N	N	0	N	00	N
184	20240701	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	3980	40	2	1.02	849030	214	0.52	3940	4000	3910	5120	2760	3940	3967.43	0.16	0	-25	4173	4056	3968	3851	3763	4012	3807	101	1180	500	2830	5	1	19606277	780	21.06	1.07	12	0.00	189.00	3736.00	5250	20230627	-24.19	3570	20240416	11.48	4670	-14.78	20240522	3570	11.48	20240416	5080	-21.65	20230705	3570	11.48	20240416	0.14	N	049550	500	101 억		31692	N	N	0	N	00	N
185	20240701	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	10	2	0.25	98530	25	0.06	3940	3950	3940	5120	2760	3940	3941.20	0.16	0	-25	4173	4056	3968	3851	3763	4012	3807	101	1180	500	2830	5	1	19606277	774	20.90	1.06	12	0.00	189.00	3736.00	5250	20230627	-24.76	3570	20240416	10.64	4670	-15.42	20240522	3570	10.64	20240416	5080	-22.24	20230705	3570	10.64	20240416	0.14	N	049550	500	101 억		31692	N	N	0	N	00	N